|
Lincare Holdings - [Ticker: LNCR] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | LNCR quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 206,400 | 34.72 | 35.12 | 33.88 | 34.12 | 00:00:00 | 2000-01-04 | 672,000 | 33.06 | 35.38 | 33.00 | 34.75 | 00:00:00 | 2000-01-05 | 634,000 | 34.81 | 37.00 | 34.63 | 34.88 | 00:00:00 | 2000-01-06 | 2,142,200 | 34.94 | 39.75 | 34.88 | 38.00 | 00:00:00 | 2000-01-07 | 914,800 | 38.38 | 40.00 | 38.12 | 39.00 | 00:00:00 | 2000-01-10 | 498,800 | 38.94 | 39.00 | 35.69 | 36.50 | 00:00:00 | 2000-01-11 | 409,600 | 36.38 | 38.12 | 36.13 | 37.19 | 00:00:00 | 2000-01-12 | 168,000 | 37.50 | 37.56 | 36.50 | 36.56 | 00:00:00 | 2000-01-13 | 458,800 | 36.50 | 38.87 | 36.44 | 37.63 | 00:00:00 | 2000-01-14 | 303,000 | 37.75 | 37.88 | 36.75 | 36.75 | 00:00:00 | 2000-01-18 | 367,200 | 36.75 | 37.44 | 36.00 | 37.06 | 00:00:00 | 2000-01-19 | 509,000 | 36.88 | 37.37 | 36.50 | 36.56 | 00:00:00 | 2000-01-20 | 402,800 | 36.62 | 37.63 | 36.13 | 36.81 | 00:00:00 | 2000-01-21 | 269,200 | 37.00 | 37.00 | 35.00 | 35.19 | 00:00:00 | 2000-01-24 | 270,000 | 35.38 | 35.38 | 34.44 | 34.50 | 00:00:00 | 2000-01-25 | 342,400 | 34.88 | 34.88 | 32.50 | 34.06 | 00:00:00 | 2000-01-26 | 343,200 | 34.12 | 35.25 | 33.88 | 34.63 | 00:00:00 | 2000-01-27 | 175,200 | 35.50 | 35.62 | 34.50 | 34.63 | 00:00:00 | 2000-01-28 | 183,200 | 34.06 | 34.50 | 33.88 | 34.37 | 00:00:00 | 2000-01-31 | 256,600 | 34.25 | 36.00 | 33.38 | 35.44 | 00:00:00 | 2000-02-01 | 836,400 | 35.50 | 35.56 | 35.06 | 35.19 | 00:00:00 | 2000-02-02 | 358,600 | 35.12 | 35.62 | 35.00 | 35.25 | 00:00:00 | 2000-02-03 | 608,000 | 35.25 | 36.13 | 35.12 | 35.75 | 00:00:00 | 2000-02-04 | 466,200 | 35.75 | 36.88 | 35.62 | 36.62 | 00:00:00 | 2000-02-07 | 626,800 | 37.00 | 37.37 | 36.69 | 37.25 | 00:00:00 | 2000-02-08 | 5,124,400 | 37.00 | 37.12 | 29.62 | 31.50 | 00:00:00 | 2000-02-09 | 1,748,000 | 32.00 | 35.12 | 31.88 | 34.88 | 00:00:00 | 2000-02-10 | 703,600 | 34.00 | 34.19 | 31.94 | 32.25 | 00:00:00 | 2000-02-11 | 570,800 | 32.69 | 32.75 | 30.00 | 30.50 | 00:00:00 | 2000-02-14 | 302,400 | 30.81 | 31.00 | 30.00 | 30.44 | 00:00:00 | 2000-02-15 | 873,600 | 30.50 | 30.75 | 29.62 | 29.75 | 00:00:00 | 2000-02-16 | 848,000 | 29.88 | 29.94 | 28.38 | 28.75 | 00:00:00 | 2000-02-17 | 1,510,400 | 28.81 | 28.88 | 25.50 | 25.50 | 00:00:00 | 2000-02-18 | 582,000 | 25.62 | 27.31 | 25.62 | 26.50 | 00:00:00 | 2000-02-22 | 901,600 | 26.44 | 26.50 | 25.44 | 25.56 | 00:00:00 | 2000-02-23 | 17,438 | 13.00 | 13.00 | 12.00 | 12.25 | 00:00:00 | 2000-02-24 | 865,200 | 24.38 | 24.62 | 23.00 | 23.56 | 00:00:00 | 2000-02-25 | 878,800 | 23.88 | 23.88 | 22.88 | 23.12 | 00:00:00 | 2000-02-28 | 369,000 | 22.81 | 23.50 | 22.50 | 23.19 | 00:00:00 | 2000-02-29 | 713,600 | 23.38 | 25.19 | 22.38 | 23.44 | 00:00:00 | 2000-03-01 | 410,000 | 23.75 | 24.94 | 23.69 | 24.00 | 00:00:00 | 2000-03-02 | 286,000 | 23.94 | 24.81 | 22.44 | 22.56 | 00:00:00 | 2000-03-03 | 900,800 | 22.62 | 23.62 | 22.62 | 23.56 | 00:00:00 | 2000-03-06 | 303,200 | 23.81 | 23.81 | 22.19 | 22.19 | 00:00:00 | 2000-03-07 | 599,600 | 22.75 | 23.75 | 22.25 | 22.88 | 00:00:00 | 2000-03-08 | 219,600 | 22.88 | 22.88 | 22.12 | 22.44 | 00:00:00 | 2000-03-09 | 850,600 | 22.62 | 23.12 | 21.62 | 22.12 | 00:00:00 | 2000-03-10 | 313,600 | 22.25 | 22.25 | 21.75 | 21.75 | 00:00:00 | 2000-03-13 | 214,400 | 21.75 | 23.12 | 21.50 | 22.69 | 00:00:00 | 2000-03-14 | 549,600 | 23.00 | 23.12 | 21.88 | 22.00 | 00:00:00 | 2000-03-15 | 308,600 | 21.88 | 22.12 | 20.88 | 21.31 | 00:00:00 | 2000-03-16 | 759,600 | 22.00 | 24.12 | 21.50 | 23.44 | 00:00:00 | 2000-03-17 | 1,988,000 | 23.38 | 23.88 | 23.25 | 23.38 | 00:00:00 | 2000-03-20 | 564,000 | 23.44 | 23.44 | 21.62 | 22.06 | 00:00:00 | 2000-03-21 | 1,935,200 | 22.12 | 24.31 | 22.06 | 23.94 | 00:00:00 | 2000-03-22 | 1,004,800 | 24.50 | 26.25 | 24.31 | 25.50 | 00:00:00 | 2000-03-23 | 497,600 | 25.81 | 25.81 | 24.44 | 25.00 | 00:00:00 | 2000-03-24 | 626,800 | 25.12 | 25.12 | 24.25 | 24.56 | 00:00:00 | 2000-03-27 | 465,600 | 24.75 | 27.31 | 24.75 | 25.50 | 00:00:00 | 2000-03-28 | 719,200 | 25.44 | 26.38 | 25.44 | 25.94 | 00:00:00 | 2000-03-29 | 721,200 | 25.94 | 26.25 | 25.62 | 26.00 | 00:00:00 | 2000-03-30 | 502,400 | 26.00 | 26.88 | 25.88 | 26.44 | 00:00:00 | 2000-03-31 | 1,770,400 | 26.50 | 28.44 | 26.25 | 28.38 | 00:00:00 | 2000-04-03 | 548,000 | 28.31 | 28.38 | 27.31 | 28.00 | 00:00:00 | 2000-04-04 | 590,800 | 28.00 | 28.19 | 26.25 | 26.56 | 00:00:00 | 2000-04-05 | 567,200 | 26.38 | 28.06 | 26.38 | 27.38 | 00:00:00 | 2000-04-06 | 592,400 | 27.94 | 28.75 | 27.75 | 28.69 | 00:00:00 | 2000-04-07 | 387,800 | 28.38 | 28.50 | 26.75 | 27.31 | 00:00:00 | 2000-04-10 | 538,200 | 27.50 | 29.44 | 27.50 | 28.88 | 00:00:00 | 2000-04-11 | 534,800 | 28.25 | 29.25 | 27.69 | 28.00 | 00:00:00 | 2000-04-12 | 580,600 | 28.25 | 28.25 | 26.94 | 27.75 | 00:00:00 | 2000-04-13 | 172,000 | 27.69 | 28.06 | 27.25 | 27.44 | 00:00:00 | 2000-04-14 | 1,323,600 | 27.12 | 27.38 | 24.81 | 24.88 | 00:00:00 | 2000-04-17 | 1,115,200 | 24.50 | 26.25 | 24.50 | 26.00 | 00:00:00 | 2000-04-18 | 1,068,600 | 26.00 | 27.31 | 26.00 | 27.00 | 00:00:00 | 2000-04-19 | 954,400 | 27.50 | 28.12 | 26.94 | 28.06 | 00:00:00 | 2000-04-20 | 1,253,200 | 28.12 | 29.12 | 28.06 | 28.62 | 00:00:00 | 2000-04-24 | 482,800 | 28.62 | 29.00 | 28.38 | 28.56 | 00:00:00 | 2000-04-25 | 237,600 | 28.69 | 29.56 | 28.69 | 29.38 | 00:00:00 | 2000-04-26 | 1,739,200 | 29.19 | 30.38 | 28.38 | 30.12 | 00:00:00 | 2000-04-27 | 506,000 | 29.75 | 30.06 | 29.38 | 29.94 | 00:00:00 | 2000-04-28 | 862,000 | 30.12 | 30.56 | 29.88 | 30.50 | 00:00:00 | 2000-05-01 | 639,600 | 30.69 | 31.38 | 30.25 | 31.19 | 00:00:00 | 2000-05-02 | 428,000 | 31.28 | 31.31 | 29.38 | 29.75 | 00:00:00 | 2000-05-03 | 242,000 | 29.75 | 30.00 | 28.88 | 29.38 | 00:00:00 | 2000-05-04 | 258,400 | 29.19 | 30.31 | 29.12 | 30.12 | 00:00:00 | 2000-05-05 | 271,600 | 29.25 | 30.00 | 28.94 | 29.56 | 00:00:00 | 2000-05-08 | 128,400 | 29.88 | 30.00 | 29.25 | 29.38 | 00:00:00 | 2000-05-09 | 268,400 | 29.75 | 30.44 | 29.62 | 30.31 | 00:00:00 | 2000-05-10 | 368,800 | 30.00 | 30.00 | 28.00 | 29.25 | 00:00:00 | 2000-05-11 | 262,000 | 29.50 | 29.88 | 29.19 | 29.69 | 00:00:00 | 2000-05-12 | 388,800 | 29.75 | 29.81 | 28.75 | 29.00 | 00:00:00 | 2000-05-15 | 872,800 | 29.38 | 31.25 | 29.12 | 30.88 | 00:00:00 | 2000-05-16 | 1,142,000 | 30.94 | 32.25 | 30.88 | 32.00 | 00:00:00 | 2000-05-17 | 899,000 | 31.81 | 32.38 | 31.75 | 32.00 | 00:00:00 | 2000-05-18 | 147,000 | 32.00 | 32.00 | 30.88 | 31.19 | 00:00:00 | 2000-05-19 | 156,600 | 30.91 | 31.25 | 30.88 | 30.88 | 00:00:00 | 2000-05-22 | 222,400 | 30.81 | 31.12 | 30.25 | 30.31 | 00:00:00 | 2000-05-23 | 1,010,000 | 30.25 | 31.12 | 30.25 | 31.00 | 00:00:00 | 2000-05-24 | 1,073,000 | 31.06 | 33.38 | 31.06 | 33.38 | 00:00:00 | 2000-05-25 | 834,000 | 33.50 | 34.19 | 33.00 | 33.25 | 00:00:00 | 2000-05-26 | 1,017,400 | 33.00 | 35.00 | 33.00 | 34.75 | 00:00:00 | 2000-05-30 | 446,400 | 34.75 | 35.00 | 33.25 | 34.44 | 00:00:00 | 2000-05-31 | 4,191,800 | 34.47 | 34.47 | 28.50 | 29.00 | 00:00:00 | 2000-06-01 | 2,599,600 | 29.25 | 31.25 | 29.12 | 31.06 | 00:00:00 | 2000-06-02 | 11,800 | 15.72 | 17.00 | 15.53 | 16.44 | 00:00:00 | 2000-06-05 | 351,600 | 32.94 | 32.94 | 31.12 | 31.19 | 00:00:00 | 2000-06-06 | 296,600 | 31.50 | 31.56 | 30.06 | 30.38 | 00:00:00 | 2000-06-07 | 612,800 | 30.47 | 30.50 | 29.25 | 29.88 | 00:00:00 | 2000-06-08 | 369,600 | 29.62 | 29.81 | 28.88 | 29.12 | 00:00:00 | 2000-06-09 | 12,412 | 14.53 | 14.91 | 14.50 | 14.88 | 00:00:00 | 2000-06-12 | 261,200 | 29.69 | 29.75 | 28.75 | 29.00 | 00:00:00 | 2000-06-13 | 302,400 | 28.81 | 29.25 | 28.75 | 29.06 | 00:00:00 | 2000-06-14 | 1,374,000 | 29.44 | 31.00 | 29.16 | 30.44 | 00:00:00 | 2000-06-15 | 382,400 | 30.56 | 30.69 | 29.44 | 29.81 | 00:00:00 | 2000-06-16 | 625,400 | 30.28 | 33.50 | 30.00 | 32.50 | 00:00:00 | 2000-06-19 | 420,800 | 31.81 | 33.12 | 31.81 | 32.69 | 00:00:00 | 2000-06-20 | 817,200 | 32.69 | 33.75 | 32.44 | 32.81 | 00:00:00 | 2000-06-21 | 222,200 | 32.75 | 33.69 | 32.38 | 33.56 | 00:00:00 | 2000-06-22 | 441,200 | 33.50 | 33.50 | 32.50 | 32.50 | 00:00:00 | 2000-06-23 | 289,000 | 33.06 | 33.06 | 31.75 | 31.88 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|